Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
106,66-4,03 (-3,64%)
No fechamento: 04:00PM EDT
106,81 +0,15 (+0,14%)
Pós-fechamento: 07:59PM EDT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 2022109,19109,47105,17106,66106,664.259.500
28 de set. de 2022106,70111,13105,78110,69110,694.518.200
27 de set. de 2022106,04108,17104,14106,37106,375.081.000
26 de set. de 2022101,78105,36101,56103,23103,235.278.800
23 de set. de 2022102,20103,1899,71101,75101,756.241.800
22 de set. de 2022112,67113,72103,26103,72103,728.399.400
21 de set. de 2022116,37119,33112,36114,01114,016.898.700
20 de set. de 2022117,93121,66116,62116,71116,715.610.900
19 de set. de 2022116,87119,78116,47118,78118,784.715.400
16 de set. de 2022121,11122,26117,59118,75118,7513.700.500
15 de set. de 2022125,29129,38124,28125,04125,046.606.100
14 de set. de 2022121,63127,00119,51126,80126,805.690.100
13 de set. de 2022119,70123,86119,05121,54121,547.126.500
12 de set. de 2022124,25127,24123,79124,79124,796.993.300
09 de set. de 2022120,02123,71119,90123,48123,485.413.300
08 de set. de 2022114,00119,35114,00118,58118,584.064.000
07 de set. de 2022112,85116,44112,71116,07116,074.619.300
06 de set. de 2022114,09114,52110,50113,70113,704.067.100
02 de set. de 2022114,32116,46112,33113,64113,644.118.500
01 de set. de 2022111,10114,08108,17113,40113,405.661.500
31 de ago. de 2022113,49115,58112,40113,12113,126.191.600
30 de ago. de 2022114,50116,02110,44112,56112,564.507.200
29 de ago. de 2022111,77115,80111,53113,54113,544.620.600
26 de ago. de 2022117,06118,27112,78112,82112,823.778.700
25 de ago. de 2022115,89117,95115,42117,03117,034.021.600
24 de ago. de 2022110,93115,57110,84114,51114,513.634.000
23 de ago. de 2022112,41114,02111,41111,60111,605.447.200
22 de ago. de 2022110,36114,23109,97111,39111,396.057.400
19 de ago. de 2022118,18119,22114,10114,76114,765.288.800
18 de ago. de 2022121,50122,20120,28121,27121,273.373.900
17 de ago. de 2022121,63123,27120,64121,87121,874.336.200
16 de ago. de 2022124,23125,42122,62124,18124,184.370.700
15 de ago. de 2022123,55126,43123,20126,04126,044.884.700
12 de ago. de 2022122,80125,00121,12124,51124,515.012.500
11 de ago. de 2022121,30127,09120,96121,50121,508.110.100
10 de ago. de 2022119,33120,34116,30118,73118,735.529.000
09 de ago. de 2022115,00115,67112,80114,44114,444.201.200
08 de ago. de 2022118,15119,64115,43115,82115,825.382.900
05 de ago. de 2022115,52118,87114,82117,11117,116.495.000
04 de ago. de 2022114,31119,24114,25119,22119,229.180.300
03 de ago. de 2022108,22115,57107,65115,02115,0223.354.900
02 de ago. de 2022111,67117,78111,10116,34116,3415.208.200
01 de ago. de 2022110,00113,96107,48111,20111,206.019.500
29 de jul. de 2022108,19111,16107,11110,98110,984.637.800
28 de jul. de 2022108,17110,06104,68108,84108,844.471.900
27 de jul. de 2022105,79107,99104,06107,36107,365.362.700
26 de jul. de 2022102,38103,63101,10101,91101,914.191.000
25 de jul. de 2022103,78105,26101,48104,95104,953.142.900
22 de jul. de 2022108,31110,10102,93103,97103,974.243.900
21 de jul. de 2022106,98108,50104,41108,14108,144.284.900
20 de jul. de 2022103,11108,92102,75107,73107,736.834.100
19 de jul. de 202299,70102,7198,76102,20102,205.603.800
18 de jul. de 202296,78101,8895,9897,6797,677.171.500
15 de jul. de 202292,5595,6590,6694,6694,667.497.200
14 de jul. de 202294,2894,5890,1791,0591,058.334.600
13 de jul. de 202293,7596,5991,6195,6495,646.967.800
12 de jul. de 202295,3097,6993,3296,5596,554.170.200
11 de jul. de 202296,0097,0993,2795,1095,106.041.400
08 de jul. de 202296,2398,1293,2497,3597,355.669.500
07 de jul. de 202293,6697,5592,1697,5097,507.480.500
06 de jul. de 202295,2996,1791,8092,8892,885.703.000
05 de jul. de 202288,8896,0186,7595,9495,947.648.500
01 de jul. de 202289,0991,4687,4391,4191,415.995.400
30 de jun. de 202292,4992,9186,7189,0889,089.007.800
29 de jun. de 202296,8397,0092,0593,9393,936.522.600
28 de jun. de 2022103,34105,4597,0997,5397,537.744.100
27 de jun. de 2022103,96104,1799,33101,50101,507.352.100
24 de jun. de 202297,52104,1896,33103,51103,5128.797.400
23 de jun. de 2022100,00100,8093,0295,7295,7212.340.800
22 de jun. de 202299,00102,5098,7299,5399,538.986.000
21 de jun. de 2022102,69104,89101,62102,27102,276.532.700
17 de jun. de 202293,53100,6193,5399,4999,4911.293.100
16 de jun. de 202296,1997,5092,0993,2693,269.435.700
15 de jun. de 2022100,02103,6598,92101,47101,476.260.400
14 de jun. de 202299,54101,3597,2098,8798,875.915.300
13 de jun. de 2022102,85105,3398,3698,9398,939.587.300
10 de jun. de 2022111,80115,13108,32108,91108,916.936.900
09 de jun. de 2022122,31122,98115,42115,72115,725.315.900
08 de jun. de 2022121,43125,51121,23123,77123,773.775.600
07 de jun. de 2022119,76123,91119,12122,90122,903.331.200
06 de jun. de 2022123,33124,18119,92122,02122,024.160.200
03 de jun. de 2022118,07121,50117,56119,83119,834.584.600
02 de jun. de 2022117,13123,00116,27121,26121,265.166.200
01 de jun. de 2022121,05121,07114,39116,72116,726.879.600
31 de mai. de 2022120,50122,30117,16120,87120,879.117.600
27 de mai. de 2022116,00120,70115,77120,50120,507.391.500
26 de mai. de 2022109,74115,55108,11114,30114,306.883.200
25 de mai. de 2022105,89111,94104,97110,40110,406.203.300
24 de mai. de 2022111,28111,42103,74106,24106,246.415.800
23 de mai. de 2022113,54115,15110,93113,28113,286.000.800
20 de mai. de 2022115,46116,25108,50112,55112,556.961.900
19 de mai. de 2022108,18116,35107,45114,17114,178.926.600
18 de mai. de 2022116,11117,04107,62108,03108,039.718.700
17 de mai. de 2022119,97120,18114,51117,50117,506.962.900
16 de mai. de 2022121,00121,07113,25114,44114,447.588.400
13 de mai. de 2022119,96123,29118,82121,45121,458.595.400
12 de mai. de 2022113,66120,49111,22115,94115,949.264.300
11 de mai. de 2022114,53123,77112,37116,15116,1513.661.400
10 de mai. de 2022122,95123,46113,53116,13116,1313.638.500
09 de mai. de 2022131,76131,88118,83119,37119,3714.430.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...